{"amount":"7748.18\u4e07","changeAmount":"0.16","close":"17.16","currentPrice":"17.32","currenttime":"2024-05-18 04:00:58","e":{"@attributes":{"datetime":"2024-05-18 04:00:58","e1":"17.32","e2":"0.16","e3":"(0.93%)"}},"fiveDaysTtendency":{"cx":{"o":["05\/13","05\/14","05\/15","05\/16","05\/17"]},"cy":{"o":["17.20","16.86","16.53","16.19","15.86"]},"cyrate":{"o":["8.31%","6.19%","4.08%","1.96%","-0.16%"]},"p":[{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"0","time":"02:35","volumn":"416.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"0.03%","time":"02:40","volumn":"102.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"-0.03%","time":"02:45","volumn":"167.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.16%","time":"02:50","volumn":"245.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.16%","time":"02:55","volumn":"188.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.16%","time":"03:00","volumn":"131.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.16%","time":"03:05","volumn":"300.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.87","rise":"-0.09%","time":"03:10","volumn":"158.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.16%","time":"03:15","volumn":"138.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.87","rise":"-0.09%","time":"03:20","volumn":"269.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"0.03%","time":"03:25","volumn":"211.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.16%","time":"03:30","volumn":"243.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"-0.03%","time":"03:35","volumn":"481.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.87","rise":"-0.05%","time":"03:40","volumn":"472.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"-0.03%","time":"03:45","volumn":"225.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.86","rise":"-0.13%","time":"03:50","volumn":"500.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.88","rise":"-0.03%","time":"03:55","volumn":"649.00"},{"date":"2024\/05\/11 \u661f\u671f\u516d","price":"15.90","rise":"0.13%","time":"04:00","volumn":"5539.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.43","rise":"3.43%","time":"21:35","volumn":"3261.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.51","rise":"3.97%","time":"21:40","volumn":"1618.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.55","rise":"4.22%","time":"21:45","volumn":"380.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.62","rise":"4.66%","time":"21:50","volumn":"486.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.77","rise":"5.57%","time":"21:55","volumn":"472.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.83","rise":"5.98%","time":"22:00","volumn":"453.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.80","rise":"5.79%","time":"22:05","volumn":"442.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.76","rise":"5.54%","time":"22:10","volumn":"470.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.72","rise":"5.29%","time":"22:15","volumn":"393.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.75","rise":"5.51%","time":"22:20","volumn":"477.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.63","rise":"4.72%","time":"22:25","volumn":"622.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.64","rise":"4.75%","time":"22:30","volumn":"154.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.64","rise":"4.82%","time":"22:35","volumn":"359.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.66","rise":"4.91%","time":"22:40","volumn":"311.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.73","rise":"5.35%","time":"22:45","volumn":"253.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.77","rise":"5.57%","time":"22:50","volumn":"357.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.77","rise":"5.60%","time":"22:55","volumn":"415.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.77","rise":"5.57%","time":"23:00","volumn":"209.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.83","rise":"5.96%","time":"23:05","volumn":"387.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.84","rise":"6.01%","time":"23:10","volumn":"287.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.88","rise":"6.30%","time":"23:15","volumn":"345.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.84","rise":"6.08%","time":"23:20","volumn":"508.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.88","rise":"6.27%","time":"23:25","volumn":"353.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.86","rise":"6.14%","time":"23:30","volumn":"320.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.79","rise":"5.73%","time":"23:35","volumn":"520.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.82","rise":"5.91%","time":"23:40","volumn":"437.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.82","rise":"5.89%","time":"23:45","volumn":"464.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.77","rise":"5.57%","time":"23:50","volumn":"1206.00"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.73","rise":"5.35%","time":"23:55","volumn":"748.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.84","rise":"6.05%","time":"00:00","volumn":"997.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.86","rise":"6.17%","time":"00:05","volumn":"218.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"00:10","volumn":"173.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.84","rise":"6.05%","time":"00:15","volumn":"337.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"00:20","volumn":"361.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.76%","time":"00:25","volumn":"874.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.82%","time":"00:30","volumn":"759.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.79%","time":"00:35","volumn":"599.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.83","rise":"5.98%","time":"00:40","volumn":"255.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.82%","time":"00:45","volumn":"292.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"00:50","volumn":"1361.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.81","rise":"5.87%","time":"00:55","volumn":"359.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.76%","time":"01:00","volumn":"611.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.76%","time":"01:05","volumn":"893.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.76","rise":"5.54%","time":"01:10","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.75","rise":"5.51%","time":"01:15","volumn":"160.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.76%","time":"01:20","volumn":"368.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.78","rise":"5.67%","time":"01:25","volumn":"427.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.76","rise":"5.54%","time":"01:30","volumn":"199.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.73","rise":"5.32%","time":"01:35","volumn":"238.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.73","rise":"5.32%","time":"01:40","volumn":"154.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.73","rise":"5.32%","time":"01:45","volumn":"137.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.77","rise":"5.57%","time":"01:50","volumn":"255.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.75","rise":"5.51%","time":"01:55","volumn":"262.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.79","rise":"5.73%","time":"02:00","volumn":"261.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.76%","time":"02:05","volumn":"270.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.79%","time":"02:10","volumn":"251.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.82%","time":"02:15","volumn":"396.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.82%","time":"02:20","volumn":"306.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.84","rise":"6.05%","time":"02:25","volumn":"262.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.95%","time":"02:30","volumn":"436.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.84","rise":"6.01%","time":"02:35","volumn":"128.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.86","rise":"6.14%","time":"02:40","volumn":"207.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"02:45","volumn":"353.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.92%","time":"02:50","volumn":"282.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.84","rise":"6.08%","time":"02:55","volumn":"225.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.95%","time":"03:00","volumn":"407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"03:05","volumn":"270.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"03:10","volumn":"510.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"03:15","volumn":"344.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.79%","time":"03:20","volumn":"461.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"03:25","volumn":"433.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.76%","time":"03:30","volumn":"511.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.92%","time":"03:35","volumn":"693.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.92%","time":"03:40","volumn":"765.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"03:45","volumn":"710.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.82","rise":"5.89%","time":"03:50","volumn":"1033.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.80","rise":"5.82%","time":"03:55","volumn":"2016.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.81","rise":"5.86%","time":"04:00","volumn":"9151.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.64","rise":"4.77%","time":"21:35","volumn":"2216.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.61","rise":"4.63%","time":"21:40","volumn":"813.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.60","rise":"4.53%","time":"21:45","volumn":"253.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.55","rise":"4.21%","time":"21:50","volumn":"447.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.69","rise":"5.10%","time":"21:55","volumn":"715.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.56","rise":"4.28%","time":"22:00","volumn":"350.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.43","rise":"3.46%","time":"22:05","volumn":"407.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.43","rise":"3.46%","time":"22:10","volumn":"712.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.41","rise":"3.37%","time":"22:15","volumn":"412.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.38","rise":"3.12%","time":"22:20","volumn":"710.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.36","rise":"2.99%","time":"22:25","volumn":"388.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.32","rise":"2.80%","time":"22:30","volumn":"825.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.36","rise":"3.05%","time":"22:35","volumn":"441.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.34","rise":"2.93%","time":"22:40","volumn":"179.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.43","rise":"3.49%","time":"22:45","volumn":"578.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.45","rise":"3.56%","time":"22:50","volumn":"488.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.46","rise":"3.65%","time":"22:55","volumn":"202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.45","rise":"3.62%","time":"23:00","volumn":"234.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.50","rise":"3.90%","time":"23:05","volumn":"152.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.50","rise":"3.87%","time":"23:10","volumn":"165.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.46","rise":"3.68%","time":"23:15","volumn":"385.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.49","rise":"3.84%","time":"23:20","volumn":"157.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.48","rise":"3.81%","time":"23:25","volumn":"186.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.46","rise":"3.68%","time":"23:30","volumn":"318.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.45","rise":"3.62%","time":"23:35","volumn":"176.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.46","rise":"3.68%","time":"23:40","volumn":"332.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.45","rise":"3.62%","time":"23:45","volumn":"132.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.45","rise":"3.56%","time":"23:50","volumn":"202.00"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.43","rise":"3.49%","time":"23:55","volumn":"221.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.31%","time":"00:00","volumn":"330.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.49%","time":"00:05","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.46%","time":"00:10","volumn":"105.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.36","rise":"3.05%","time":"00:15","volumn":"187.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.36","rise":"2.99%","time":"00:20","volumn":"123.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.34","rise":"2.93%","time":"00:25","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.36","rise":"3.05%","time":"00:30","volumn":"135.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.37","rise":"3.08%","time":"00:35","volumn":"201.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.38","rise":"3.12%","time":"00:40","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.31%","time":"00:45","volumn":"149.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.24%","time":"00:50","volumn":"228.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.18%","time":"00:55","volumn":"169.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.37%","time":"01:00","volumn":"221.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.42","rise":"3.40%","time":"01:05","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.24%","time":"01:10","volumn":"145.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.40","rise":"3.28%","time":"01:15","volumn":"97.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.31%","time":"01:20","volumn":"189.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.31%","time":"01:25","volumn":"107.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.31%","time":"01:30","volumn":"125.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.21%","time":"01:35","volumn":"100.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.38","rise":"3.12%","time":"01:40","volumn":"220.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.24%","time":"01:45","volumn":"115.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.21%","time":"01:50","volumn":"91.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.38","rise":"3.12%","time":"01:55","volumn":"129.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.38","rise":"3.12%","time":"02:00","volumn":"77.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.36","rise":"3.05%","time":"02:05","volumn":"224.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.43%","time":"02:10","volumn":"259.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.49%","time":"02:15","volumn":"219.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.43%","time":"02:20","volumn":"150.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.43%","time":"02:25","volumn":"137.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.37%","time":"02:30","volumn":"139.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.42","rise":"3.40%","time":"02:35","volumn":"143.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.43%","time":"02:40","volumn":"396.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.43","rise":"3.43%","time":"02:45","volumn":"64.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.37%","time":"02:50","volumn":"233.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.41","rise":"3.37%","time":"02:55","volumn":"40.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.18%","time":"03:00","volumn":"298.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.24%","time":"03:05","volumn":"77.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.36","rise":"3.05%","time":"03:10","volumn":"296.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.38","rise":"3.12%","time":"03:15","volumn":"256.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.38","rise":"3.12%","time":"03:20","volumn":"180.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.21%","time":"03:25","volumn":"148.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.21%","time":"03:30","volumn":"255.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.37","rise":"3.09%","time":"03:35","volumn":"330.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.18%","time":"03:40","volumn":"296.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.24%","time":"03:45","volumn":"379.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.42","rise":"3.40%","time":"03:50","volumn":"352.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.39","rise":"3.21%","time":"03:55","volumn":"758.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.40","rise":"3.27%","time":"04:00","volumn":"5588.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.50","rise":"3.90%","time":"21:35","volumn":"690.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.49","rise":"3.82%","time":"21:40","volumn":"630.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.45","rise":"3.62%","time":"21:45","volumn":"229.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.54","rise":"4.12%","time":"21:50","volumn":"344.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.52","rise":"4.03%","time":"21:55","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.54","rise":"4.12%","time":"22:00","volumn":"194.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.56","rise":"4.28%","time":"22:05","volumn":"910.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.51","rise":"3.97%","time":"22:10","volumn":"214.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.53","rise":"4.09%","time":"22:15","volumn":"138.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.55","rise":"4.21%","time":"22:20","volumn":"151.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.52","rise":"4.00%","time":"22:25","volumn":"96.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.50","rise":"3.94%","time":"22:30","volumn":"224.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.51","rise":"3.97%","time":"22:35","volumn":"333.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.50","rise":"3.90%","time":"22:40","volumn":"142.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.52","rise":"4.00%","time":"22:45","volumn":"130.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.51","rise":"3.97%","time":"22:50","volumn":"83.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.50","rise":"3.94%","time":"22:55","volumn":"492.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.52","rise":"4.00%","time":"23:00","volumn":"205.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.55","rise":"4.25%","time":"23:05","volumn":"159.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.57","rise":"4.31%","time":"23:10","volumn":"103.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.56","rise":"4.28%","time":"23:15","volumn":"80.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.54","rise":"4.16%","time":"23:20","volumn":"59.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.61","rise":"4.63%","time":"23:25","volumn":"309.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.62","rise":"4.68%","time":"23:30","volumn":"308.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.58","rise":"4.41%","time":"23:35","volumn":"496.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.54","rise":"4.16%","time":"23:40","volumn":"127.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.57","rise":"4.38%","time":"23:45","volumn":"108.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.56","rise":"4.28%","time":"23:50","volumn":"79.00"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.55","rise":"4.25%","time":"23:55","volumn":"100.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.03%","time":"00:00","volumn":"100.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.00%","time":"00:05","volumn":"158.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.51","rise":"3.97%","time":"00:10","volumn":"127.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.00%","time":"00:15","volumn":"95.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.00%","time":"00:20","volumn":"23.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.00%","time":"00:25","volumn":"336.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.00%","time":"00:30","volumn":"121.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.52","rise":"4.06%","time":"00:35","volumn":"86.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.22%","time":"00:40","volumn":"119.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.25%","time":"00:45","volumn":"131.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.25%","time":"00:50","volumn":"136.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.57","rise":"4.31%","time":"00:55","volumn":"102.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.19%","time":"01:00","volumn":"108.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.25%","time":"01:05","volumn":"117.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.54","rise":"4.16%","time":"01:10","volumn":"152.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.56","rise":"4.26%","time":"01:15","volumn":"74.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.19%","time":"01:20","volumn":"113.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.25%","time":"01:25","volumn":"61.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.19%","time":"01:30","volumn":"117.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.22%","time":"01:35","volumn":"28.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.54","rise":"4.16%","time":"01:40","volumn":"96.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.55","rise":"4.25%","time":"01:45","volumn":"411.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.61","rise":"4.60%","time":"01:50","volumn":"192.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.61","rise":"4.63%","time":"01:55","volumn":"195.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.61","rise":"4.63%","time":"02:00","volumn":"78.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.61","rise":"4.63%","time":"02:05","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.61","rise":"4.63%","time":"02:10","volumn":"55.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"4.79%","time":"02:15","volumn":"271.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.62","rise":"4.69%","time":"02:20","volumn":"138.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.63","rise":"4.72%","time":"02:25","volumn":"211.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"02:30","volumn":"176.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"02:35","volumn":"94.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.88%","time":"02:40","volumn":"153.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"02:45","volumn":"145.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"02:50","volumn":"63.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.88%","time":"02:55","volumn":"201.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"03:00","volumn":"121.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.68","rise":"5.07%","time":"03:05","volumn":"229.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.69","rise":"5.10%","time":"03:10","volumn":"172.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.69","rise":"5.10%","time":"03:15","volumn":"106.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"4.79%","time":"03:20","volumn":"262.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.65","rise":"4.85%","time":"03:25","volumn":"192.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.88%","time":"03:30","volumn":"165.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.88%","time":"03:35","volumn":"215.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"4.82%","time":"03:40","volumn":"252.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"4.79%","time":"03:45","volumn":"312.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"03:50","volumn":"523.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"4.75%","time":"03:55","volumn":"965.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.60","rise":"4.53%","time":"04:00","volumn":"5653.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.70","rise":"5.16%","time":"21:35","volumn":"590.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.68","rise":"5.04%","time":"21:40","volumn":"431.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.66","rise":"4.94%","time":"21:45","volumn":"905.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.62","rise":"4.66%","time":"21:50","volumn":"234.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.64","rise":"4.82%","time":"21:55","volumn":"280.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.70","rise":"5.13%","time":"22:00","volumn":"314.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.76","rise":"5.54%","time":"22:05","volumn":"477.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.75","rise":"5.48%","time":"22:10","volumn":"715.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.75","rise":"5.48%","time":"22:15","volumn":"334.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.81","rise":"5.86%","time":"22:20","volumn":"595.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.89","rise":"6.36%","time":"22:25","volumn":"484.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.88","rise":"6.30%","time":"22:30","volumn":"382.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.88","rise":"6.30%","time":"22:35","volumn":"375.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.88","rise":"6.27%","time":"22:40","volumn":"329.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.90","rise":"6.42%","time":"22:45","volumn":"699.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.94","rise":"6.70%","time":"22:50","volumn":"366.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"7.21%","time":"22:55","volumn":"578.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.02","rise":"7.15%","time":"23:00","volumn":"874.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.09","rise":"7.59%","time":"23:05","volumn":"723.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.06","rise":"7.43%","time":"23:10","volumn":"443.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.05","rise":"7.34%","time":"23:15","volumn":"326.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.03","rise":"7.24%","time":"23:20","volumn":"275.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.00","rise":"7.08%","time":"23:25","volumn":"433.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.96","rise":"6.82%","time":"23:30","volumn":"323.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.04","rise":"7.30%","time":"23:35","volumn":"1468.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.98","rise":"6.90%","time":"23:40","volumn":"1535.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.95","rise":"6.77%","time":"23:45","volumn":"171.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.95","rise":"6.74%","time":"23:50","volumn":"216.00"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"16.96","rise":"6.83%","time":"23:55","volumn":"161.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"6.80%","time":"00:00","volumn":"250.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.77%","time":"00:05","volumn":"155.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.97","rise":"6.86%","time":"00:10","volumn":"235.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.71%","time":"00:15","volumn":"189.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.77%","time":"00:20","volumn":"211.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.93","rise":"6.64%","time":"00:25","volumn":"167.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.97","rise":"6.86%","time":"00:30","volumn":"182.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.94","rise":"6.68%","time":"00:35","volumn":"204.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.93","rise":"6.58%","time":"00:40","volumn":"204.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.93","rise":"6.61%","time":"00:45","volumn":"106.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.93","rise":"6.64%","time":"00:50","volumn":"186.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.77%","time":"00:55","volumn":"129.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.71%","time":"01:00","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.94","rise":"6.68%","time":"01:05","volumn":"148.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.95","rise":"6.74%","time":"01:10","volumn":"134.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"6.80%","time":"01:15","volumn":"135.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.00","rise":"7.02%","time":"01:20","volumn":"184.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.96","rise":"6.82%","time":"01:25","volumn":"267.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.98","rise":"6.96%","time":"01:30","volumn":"207.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.00","rise":"7.05%","time":"01:35","volumn":"139.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.00","rise":"7.08%","time":"01:40","volumn":"89.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.02","rise":"7.16%","time":"01:45","volumn":"139.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.99","rise":"6.97%","time":"01:50","volumn":"139.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.99","rise":"6.99%","time":"01:55","volumn":"111.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"16.98","rise":"6.93%","time":"02:00","volumn":"109.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.01","rise":"7.09%","time":"02:05","volumn":"209.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.06","rise":"7.43%","time":"02:10","volumn":"378.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.05","rise":"7.37%","time":"02:15","volumn":"207.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.07","rise":"7.46%","time":"02:20","volumn":"357.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.07","rise":"7.53%","time":"02:25","volumn":"173.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.07","rise":"7.46%","time":"02:30","volumn":"147.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.07","rise":"7.53%","time":"02:35","volumn":"325.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.09","rise":"7.62%","time":"02:40","volumn":"2153.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.12","rise":"7.84%","time":"02:45","volumn":"565.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.12","rise":"7.84%","time":"02:50","volumn":"283.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"7.90%","time":"02:55","volumn":"199.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.13","rise":"7.87%","time":"03:00","volumn":"256.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.16","rise":"8.03%","time":"03:05","volumn":"339.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"7.97%","time":"03:10","volumn":"281.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.17","rise":"8.12%","time":"03:15","volumn":"322.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"7.93%","time":"03:20","volumn":"225.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"7.97%","time":"03:25","volumn":"372.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"7.90%","time":"03:30","volumn":"389.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"7.97%","time":"03:35","volumn":"412.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.19","rise":"8.25%","time":"03:40","volumn":"518.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"8.31%","time":"03:45","volumn":"947.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"8.22%","time":"03:50","volumn":"914.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"8.28%","time":"03:55","volumn":"1459.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.16","rise":"8.06%","time":"04:00","volumn":"8998.00"}],"points":"330"},"index":[{"name":"\u9053\u743c\u65af","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_DIA.html?from=360search","point":"400.00","ratio":"0.35%"},{"name":"\u6807\u666e500","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/AMEX_SPY.html?from=360search","point":"529.50","ratio":"0.15%"},{"name":"\u7eb3\u65af\u8fbe\u514b","nameurl":"https:\/\/gmg.9fzt.com\/zsindex\/NASDAQ_QQQ.html?from=360search","point":"451.75","ratio":"-0.05%"}],"marketCapitalization":"93.94\u4ebf","maxPrice":"17.70","minPrice":"16.82","monthlyTendency":{"cx":{"o":["2024\/04\/19","2024\/05\/16"]},"cy":{"o":["17.16","16.62","16.07","15.53","14.98"]},"cyrate":{"o":["13.19%","9.60%","6.00%","2.41%","-1.19%"]},"p":[{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"0","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"2.90%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"4.16%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"4.29%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"3.83%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"3.76%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"4.82%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-0.79%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-1.19%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"5.94%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"8.51%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"6.66%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"3.23%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"5.01%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"4.49%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"4.88%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"10.88%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"8.18%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"9.50%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"13.19%","time":"05\/16","volumn":"3.97\u4e07"}],"points":"20"},"open":"17.34","priceChangeRatio":"0.93%","provider":"\u4e5d\u65b9\u667a\u6295","showurl":"9fzt.com","status":"2","stockName":"\u552f\u54c1\u4f1a","timeChart":{"cx":{"o":["22:30","23:00","00:30","02:00","05:00"]},"cy":{"o":["17.70","17.54","17.38","17.23","17.07"]},"cyrate":{"o":["3.15%","2.23%","1.31%","0.39%","-0.52%"]},"p":[{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.47","rise":"1.81%","time":"21:31","volumn":"505.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.54","rise":"2.19%","time":"21:32","volumn":"749.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"2.45%","time":"21:33","volumn":"1084.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"2.77%","time":"21:34","volumn":"1436.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.13%","time":"21:35","volumn":"1650.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.95%","time":"21:36","volumn":"1899.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"1.40%","time":"21:37","volumn":"2059.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.38","rise":"1.25%","time":"21:38","volumn":"2326.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.35","rise":"1.11%","time":"21:39","volumn":"3258.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"0.93%","time":"21:40","volumn":"4577.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.31","rise":"0.87%","time":"21:41","volumn":"4695.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"0.61%","time":"21:42","volumn":"5164.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"0.50%","time":"21:43","volumn":"5634.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"0.23%","time":"21:44","volumn":"5873.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.15","rise":"-0.06%","time":"21:45","volumn":"6142.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.12","rise":"-0.23%","time":"21:46","volumn":"6610.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.16","rise":"-0.03%","time":"21:47","volumn":"6686.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.13","rise":"-0.17%","time":"21:48","volumn":"6803.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.15","rise":"-0.06%","time":"21:49","volumn":"6909.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.07","rise":"-0.52%","time":"21:50","volumn":"7072.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.08","rise":"-0.46%","time":"21:51","volumn":"7480.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.07","rise":"-0.50%","time":"21:52","volumn":"7627.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.11","rise":"-0.29%","time":"21:53","volumn":"7754.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.14","rise":"-0.12%","time":"21:54","volumn":"8065.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.09","rise":"-0.41%","time":"21:55","volumn":"8181.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"0.15%","time":"21:56","volumn":"8293.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"0.20%","time":"21:57","volumn":"8549.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"0.20%","time":"21:58","volumn":"8774.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.16","rise":"0.00%","time":"21:59","volumn":"8881.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.18","rise":"0.12%","time":"22:00","volumn":"9113.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.21","rise":"0.29%","time":"22:01","volumn":"9177.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"0.55%","time":"22:02","volumn":"9292.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"0.44%","time":"22:03","volumn":"9449.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"0.35%","time":"22:04","volumn":"9554.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"0.50%","time":"22:05","volumn":"9663.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.22","rise":"0.35%","time":"22:06","volumn":"9792.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.23","rise":"0.38%","time":"22:07","volumn":"9886.00"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.09","rise":"-0.41%","time":"22:08","volumn":"1.29\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.10","rise":"-0.34%","time":"22:09","volumn":"1.33\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.12","rise":"-0.20%","time":"22:10","volumn":"1.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.17","rise":"0.06%","time":"22:11","volumn":"1.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"0.26%","time":"22:12","volumn":"1.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.20","rise":"0.23%","time":"22:13","volumn":"1.39\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"0.55%","time":"22:14","volumn":"1.42\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.30","rise":"0.82%","time":"22:15","volumn":"1.45\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.34","rise":"1.05%","time":"22:16","volumn":"1.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.30","rise":"0.79%","time":"22:17","volumn":"1.49\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"0.64%","time":"22:18","volumn":"1.51\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"0.64%","time":"22:19","volumn":"1.52\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.30","rise":"0.82%","time":"22:20","volumn":"1.53\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"0.52%","time":"22:21","volumn":"1.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.27","rise":"0.67%","time":"22:22","volumn":"1.55\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.26","rise":"0.58%","time":"22:23","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.25","rise":"0.52%","time":"22:24","volumn":"1.56\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.28","rise":"0.70%","time":"22:25","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"0.96%","time":"22:26","volumn":"1.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.32","rise":"0.96%","time":"22:27","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.33","rise":"0.99%","time":"22:28","volumn":"1.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"1.46%","time":"22:29","volumn":"1.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.40","rise":"1.40%","time":"22:30","volumn":"1.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.41","rise":"1.43%","time":"22:31","volumn":"1.67\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.47","rise":"1.81%","time":"22:32","volumn":"1.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.45","rise":"1.69%","time":"22:33","volumn":"1.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.44","rise":"1.63%","time":"22:34","volumn":"1.78\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.49","rise":"1.92%","time":"22:35","volumn":"1.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.46","rise":"1.75%","time":"22:36","volumn":"1.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.51","rise":"2.04%","time":"22:37","volumn":"1.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"2.01%","time":"22:38","volumn":"1.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"2.01%","time":"22:39","volumn":"1.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.98%","time":"22:40","volumn":"1.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.98%","time":"22:41","volumn":"1.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.07%","time":"22:42","volumn":"1.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.95%","time":"22:43","volumn":"1.97\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.13%","time":"22:44","volumn":"1.98\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.13%","time":"22:45","volumn":"1.99\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.54","rise":"2.21%","time":"22:46","volumn":"2.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"2.16%","time":"22:47","volumn":"2.01\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.27%","time":"22:48","volumn":"2.02\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.56","rise":"2.33%","time":"22:49","volumn":"2.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.54","rise":"2.19%","time":"22:50","volumn":"2.03\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.27%","time":"22:51","volumn":"2.05\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"2.16%","time":"22:52","volumn":"2.08\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.95%","time":"22:53","volumn":"2.09\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.98%","time":"22:54","volumn":"2.11\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"2.16%","time":"22:55","volumn":"2.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"2.16%","time":"22:56","volumn":"2.13\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.08%","time":"22:57","volumn":"2.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.10%","time":"22:58","volumn":"2.15\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"2.01%","time":"22:59","volumn":"2.17\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.10%","time":"23:00","volumn":"2.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.10%","time":"23:01","volumn":"2.19\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.54","rise":"2.19%","time":"23:02","volumn":"2.20\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.54","rise":"2.21%","time":"23:03","volumn":"2.21\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.30%","time":"23:04","volumn":"2.22\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.30%","time":"23:05","volumn":"2.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.56","rise":"2.33%","time":"23:06","volumn":"2.24\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"2.45%","time":"23:07","volumn":"2.26\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"2.51%","time":"23:08","volumn":"2.28\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.62","rise":"2.68%","time":"23:09","volumn":"2.30\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.63","rise":"2.74%","time":"23:10","volumn":"2.34\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"2.80%","time":"23:11","volumn":"2.37\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"2.86%","time":"23:12","volumn":"2.38\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.70","rise":"3.15%","time":"23:13","volumn":"2.43\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"3.03%","time":"23:14","volumn":"2.46\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"3.06%","time":"23:15","volumn":"2.47\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"3.09%","time":"23:16","volumn":"2.48\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.69","rise":"3.09%","time":"23:17","volumn":"2.54\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.62%","time":"23:18","volumn":"2.58\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.64","rise":"2.77%","time":"23:19","volumn":"2.59\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"2.91%","time":"23:20","volumn":"2.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.66","rise":"2.91%","time":"23:21","volumn":"2.61\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.62%","time":"23:22","volumn":"2.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.62%","time":"23:23","volumn":"2.64\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.62","rise":"2.68%","time":"23:24","volumn":"2.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.63","rise":"2.74%","time":"23:25","volumn":"2.65\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"2.86%","time":"23:26","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"2.84%","time":"23:27","volumn":"2.66\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.68","rise":"3.03%","time":"23:28","volumn":"2.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.67","rise":"2.97%","time":"23:29","volumn":"2.68\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.65","rise":"2.86%","time":"23:30","volumn":"2.69\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.62%","time":"23:31","volumn":"2.70\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.62%","time":"23:32","volumn":"2.71\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.59%","time":"23:33","volumn":"2.72\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"2.45%","time":"23:34","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"2.51%","time":"23:35","volumn":"2.73\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.61","rise":"2.59%","time":"23:36","volumn":"2.74\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.60","rise":"2.56%","time":"23:37","volumn":"2.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.57","rise":"2.39%","time":"23:38","volumn":"2.75\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.56","rise":"2.33%","time":"23:39","volumn":"2.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.30%","time":"23:40","volumn":"2.76\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.27%","time":"23:41","volumn":"2.77\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.10%","time":"23:42","volumn":"2.79\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.27%","time":"23:43","volumn":"2.80\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"2.16%","time":"23:44","volumn":"2.81\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.13%","time":"23:45","volumn":"2.82\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.51","rise":"2.02%","time":"23:46","volumn":"2.83\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.51","rise":"2.04%","time":"23:47","volumn":"2.84\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.95%","time":"23:48","volumn":"2.85\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.50","rise":"1.98%","time":"23:49","volumn":"2.86\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.10%","time":"23:50","volumn":"2.87\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.52","rise":"2.10%","time":"23:51","volumn":"2.89\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.57","rise":"2.39%","time":"23:52","volumn":"2.90\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.27%","time":"23:53","volumn":"2.91\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.53","rise":"2.16%","time":"23:54","volumn":"2.92\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.54","rise":"2.21%","time":"23:55","volumn":"2.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.55","rise":"2.24%","time":"23:56","volumn":"2.93\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.57","rise":"2.36%","time":"23:57","volumn":"2.94\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.58","rise":"2.45%","time":"23:58","volumn":"2.95\u4e07"},{"date":"2024\/05\/17 \u661f\u671f\u4e94","price":"17.59","rise":"2.51%","time":"23:59","volumn":"2.96\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.58","rise":"2.45%","time":"00:00","volumn":"2.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.56","rise":"2.33%","time":"00:01","volumn":"2.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.55","rise":"2.27%","time":"00:02","volumn":"2.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.57","rise":"2.39%","time":"00:03","volumn":"2.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.58","rise":"2.45%","time":"00:04","volumn":"2.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.58","rise":"2.45%","time":"00:05","volumn":"2.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.56","rise":"2.33%","time":"00:06","volumn":"2.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.52","rise":"2.13%","time":"00:07","volumn":"3.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.52","rise":"2.13%","time":"00:08","volumn":"3.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.78%","time":"00:09","volumn":"3.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.66%","time":"00:10","volumn":"3.02\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:11","volumn":"3.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"00:12","volumn":"3.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.49%","time":"00:13","volumn":"3.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:14","volumn":"3.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"00:15","volumn":"3.04\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"00:16","volumn":"3.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.38%","time":"00:17","volumn":"3.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.22%","time":"00:18","volumn":"3.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.17%","time":"00:19","volumn":"3.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"00:20","volumn":"3.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.31%","time":"00:21","volumn":"3.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.31%","time":"00:22","volumn":"3.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"00:23","volumn":"3.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"00:24","volumn":"3.06\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.17%","time":"00:25","volumn":"3.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"00:26","volumn":"3.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.96%","time":"00:27","volumn":"3.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.05%","time":"00:28","volumn":"3.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.10%","time":"00:29","volumn":"3.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.10%","time":"00:30","volumn":"3.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.05%","time":"00:31","volumn":"3.08\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"00:32","volumn":"3.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"00:33","volumn":"3.09\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.16%","time":"00:34","volumn":"3.10\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"00:35","volumn":"3.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"00:36","volumn":"3.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"00:37","volumn":"3.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:38","volumn":"3.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"00:39","volumn":"3.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"00:40","volumn":"3.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"00:41","volumn":"3.12\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"00:42","volumn":"3.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"00:43","volumn":"3.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"00:44","volumn":"3.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.37%","time":"00:45","volumn":"3.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"00:46","volumn":"3.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.49%","time":"00:47","volumn":"3.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:48","volumn":"3.14\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.42","rise":"1.52%","time":"00:49","volumn":"3.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:50","volumn":"3.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"00:51","volumn":"3.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.42","rise":"1.51%","time":"00:52","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:53","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"00:54","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:55","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.46%","time":"00:56","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"00:57","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.49%","time":"00:58","volumn":"3.16\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.69%","time":"00:59","volumn":"3.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.69%","time":"01:00","volumn":"3.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.66%","time":"01:01","volumn":"3.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.66%","time":"01:02","volumn":"3.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.66%","time":"01:03","volumn":"3.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.69%","time":"01:04","volumn":"3.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.69%","time":"01:05","volumn":"3.18\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.69%","time":"01:06","volumn":"3.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.69%","time":"01:07","volumn":"3.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.57%","time":"01:08","volumn":"3.19\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.72%","time":"01:09","volumn":"3.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.72%","time":"01:10","volumn":"3.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.60%","time":"01:11","volumn":"3.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.54%","time":"01:12","volumn":"3.21\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"01:13","volumn":"3.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"01:14","volumn":"3.25\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"01:15","volumn":"3.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"01:16","volumn":"3.26\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"01:17","volumn":"3.27\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"01:18","volumn":"3.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"01:19","volumn":"3.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"01:20","volumn":"3.28\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"01:21","volumn":"3.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.17%","time":"01:22","volumn":"3.29\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"01:23","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"01:24","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"01:25","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"01:26","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.26%","time":"01:27","volumn":"3.30\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"01:28","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"01:29","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"01:30","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.18%","time":"01:31","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.22%","time":"01:32","volumn":"3.31\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.22%","time":"01:33","volumn":"3.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"01:34","volumn":"3.32\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.72%","time":"01:35","volumn":"3.44\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.60%","time":"01:36","volumn":"3.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.44","rise":"1.63%","time":"01:37","volumn":"3.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.75%","time":"01:38","volumn":"3.45\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.45","rise":"1.72%","time":"01:39","volumn":"3.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.47","rise":"1.81%","time":"01:40","volumn":"3.46\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.78%","time":"01:41","volumn":"3.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.78%","time":"01:42","volumn":"3.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.78%","time":"01:43","volumn":"3.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.75%","time":"01:44","volumn":"3.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.46","rise":"1.78%","time":"01:45","volumn":"3.47\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.86%","time":"01:46","volumn":"3.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.89%","time":"01:47","volumn":"3.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.49","rise":"1.92%","time":"01:48","volumn":"3.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.89%","time":"01:49","volumn":"3.48\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.84%","time":"01:50","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.84%","time":"01:51","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.84%","time":"01:52","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.48","rise":"1.84%","time":"01:53","volumn":"3.49\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.57%","time":"01:54","volumn":"3.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.54%","time":"01:55","volumn":"3.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.43","rise":"1.54%","time":"01:56","volumn":"3.50\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"01:57","volumn":"3.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"01:58","volumn":"3.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"01:59","volumn":"3.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:00","volumn":"3.51\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"02:01","volumn":"3.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:02","volumn":"3.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"02:03","volumn":"3.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"02:04","volumn":"3.52\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.37%","time":"02:05","volumn":"3.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"02:06","volumn":"3.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.41","rise":"1.43%","time":"02:07","volumn":"3.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"02:08","volumn":"3.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.40","rise":"1.40%","time":"02:09","volumn":"3.53\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.25%","time":"02:10","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:11","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:12","volumn":"3.54\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"02:13","volumn":"3.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.24%","time":"02:14","volumn":"3.55\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.08%","time":"02:15","volumn":"3.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:16","volumn":"3.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.31%","time":"02:17","volumn":"3.56\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.31%","time":"02:18","volumn":"3.57\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.33%","time":"02:19","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:20","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:21","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:22","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.34%","time":"02:23","volumn":"3.58\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:24","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:25","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"02:26","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.39","rise":"1.31%","time":"02:27","volumn":"3.59\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:28","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:29","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"02:30","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.22%","time":"02:31","volumn":"3.60\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:32","volumn":"3.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.22%","time":"02:33","volumn":"3.61\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"02:34","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"02:35","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"02:36","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"02:37","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.17%","time":"02:38","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.19%","time":"02:39","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.17%","time":"02:40","volumn":"3.62\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.28%","time":"02:41","volumn":"3.63\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.37","rise":"1.22%","time":"02:42","volumn":"3.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"02:43","volumn":"3.65\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.93%","time":"02:44","volumn":"3.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.93%","time":"02:45","volumn":"3.66\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"02:46","volumn":"3.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"1.00%","time":"02:47","volumn":"3.67\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"02:48","volumn":"3.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"02:49","volumn":"3.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"02:50","volumn":"3.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"02:51","volumn":"3.68\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.05%","time":"02:52","volumn":"3.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.05%","time":"02:53","volumn":"3.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"02:54","volumn":"3.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"02:55","volumn":"3.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"02:56","volumn":"3.69\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"02:57","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"02:58","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"02:59","volumn":"3.70\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"03:00","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"03:01","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"03:02","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"03:03","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"03:04","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.08%","time":"03:05","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.08%","time":"03:06","volumn":"3.71\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"03:07","volumn":"3.72\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.38","rise":"1.25%","time":"03:08","volumn":"3.73\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"03:09","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"03:10","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"03:11","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.36","rise":"1.14%","time":"03:12","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.35","rise":"1.11%","time":"03:13","volumn":"3.75\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.34","rise":"1.05%","time":"03:14","volumn":"3.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"03:15","volumn":"3.76\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.96%","time":"03:16","volumn":"3.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"03:17","volumn":"3.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"03:18","volumn":"3.77\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.93%","time":"03:19","volumn":"3.78\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.90%","time":"03:20","volumn":"3.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.96%","time":"03:21","volumn":"3.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.96%","time":"03:22","volumn":"3.79\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.33","rise":"0.99%","time":"03:23","volumn":"3.80\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.96%","time":"03:24","volumn":"3.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.96%","time":"03:25","volumn":"3.81\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.30","rise":"0.84%","time":"03:26","volumn":"3.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.30","rise":"0.84%","time":"03:27","volumn":"3.82\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.90%","time":"03:28","volumn":"3.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.90%","time":"03:29","volumn":"3.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.93%","time":"03:30","volumn":"3.83\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.90%","time":"03:31","volumn":"3.84\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.28","rise":"0.70%","time":"03:32","volumn":"3.85\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.28","rise":"0.70%","time":"03:33","volumn":"3.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.29","rise":"0.73%","time":"03:34","volumn":"3.86\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.61%","time":"03:35","volumn":"3.87\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.28","rise":"0.70%","time":"03:36","volumn":"3.90\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:37","volumn":"3.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.61%","time":"03:38","volumn":"3.91\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.61%","time":"03:39","volumn":"3.92\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:40","volumn":"3.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.64%","time":"03:41","volumn":"3.93\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.61%","time":"03:42","volumn":"3.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:43","volumn":"3.94\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:44","volumn":"3.95\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.61%","time":"03:45","volumn":"3.97\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:46","volumn":"3.98\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.25","rise":"0.52%","time":"03:47","volumn":"3.99\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:48","volumn":"4.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:49","volumn":"4.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.26","rise":"0.58%","time":"03:50","volumn":"4.00\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.61%","time":"03:51","volumn":"4.01\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.27","rise":"0.67%","time":"03:52","volumn":"4.03\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.29","rise":"0.76%","time":"03:53","volumn":"4.05\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.30","rise":"0.84%","time":"03:54","volumn":"4.07\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.30","rise":"0.79%","time":"03:55","volumn":"4.11\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.29","rise":"0.73%","time":"03:56","volumn":"4.13\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.29","rise":"0.73%","time":"03:57","volumn":"4.15\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.30","rise":"0.79%","time":"03:58","volumn":"4.17\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.30","rise":"0.79%","time":"03:59","volumn":"4.20\u4e07"},{"date":"2024\/05\/18 \u661f\u671f\u516d","price":"17.32","rise":"0.93%","time":"04:00","volumn":"4.46\u4e07"}],"points":"330"},"timeZone":"\u5317\u4eac\u65f6\u95f4","title":"\u552f\u54c1\u4f1a[VIPS]\u7f8e\u80a1_\u4e5d\u65b9\u667a\u6295","url":"https:\/\/gmg.9fzt.com\/index\/NYSE_VIPS.html?from=360search","urlWap":"https:\/\/gmg.9fzt.com\/wap\/NYSE\/VIPS.html?from=360search","volume":"446.03\u4e07","yearlyTendency":{"cx":{"o":["2023\/06\/05","2024\/05\/16"]},"cy":{"o":["19.10","17.76","16.41","15.07","13.72"]},"cyrate":{"o":["23.95%","15.22%","6.49%","-2.24%","-10.97%"]},"p":[{"date":"2023\/06\/05 \u661f\u671f\u4e00","price":"15.41","rise":"0","time":"06\/05","volumn":"3.48\u4e07"},{"date":"2023\/06\/06 \u661f\u671f\u4e8c","price":"16.00","rise":"3.83%","time":"06\/06","volumn":"6.64\u4e07"},{"date":"2023\/06\/07 \u661f\u671f\u4e09","price":"16.33","rise":"5.97%","time":"06\/07","volumn":"5.46\u4e07"},{"date":"2023\/06\/08 \u661f\u671f\u56db","price":"16.93","rise":"9.86%","time":"06\/08","volumn":"5.36\u4e07"},{"date":"2023\/06\/09 \u661f\u671f\u4e94","price":"17.05","rise":"10.64%","time":"06\/09","volumn":"6.26\u4e07"},{"date":"2023\/06\/12 \u661f\u671f\u4e00","price":"16.81","rise":"9.09%","time":"06\/12","volumn":"5.43\u4e07"},{"date":"2023\/06\/13 \u661f\u671f\u4e8c","price":"16.73","rise":"8.57%","time":"06\/13","volumn":"3.63\u4e07"},{"date":"2023\/06\/14 \u661f\u671f\u4e09","price":"17.64","rise":"14.47%","time":"06\/14","volumn":"5.92\u4e07"},{"date":"2023\/06\/15 \u661f\u671f\u56db","price":"17.90","rise":"16.16%","time":"06\/15","volumn":"8.66\u4e07"},{"date":"2023\/06\/16 \u661f\u671f\u4e94","price":"17.36","rise":"12.65%","time":"06\/16","volumn":"6.41\u4e07"},{"date":"2023\/06\/20 \u661f\u671f\u4e8c","price":"16.62","rise":"7.85%","time":"06\/20","volumn":"4.07\u4e07"},{"date":"2023\/06\/21 \u661f\u671f\u4e09","price":"16.51","rise":"7.14%","time":"06\/21","volumn":"3.66\u4e07"},{"date":"2023\/06\/22 \u661f\u671f\u56db","price":"16.53","rise":"7.27%","time":"06\/22","volumn":"2.07\u4e07"},{"date":"2023\/06\/23 \u661f\u671f\u4e94","price":"15.95","rise":"3.50%","time":"06\/23","volumn":"2.08\u4e07"},{"date":"2023\/06\/26 \u661f\u671f\u4e00","price":"15.97","rise":"3.63%","time":"06\/26","volumn":"2.74\u4e07"},{"date":"2023\/06\/27 \u661f\u671f\u4e8c","price":"16.35","rise":"6.10%","time":"06\/27","volumn":"2.13\u4e07"},{"date":"2023\/06\/28 \u661f\u671f\u4e09","price":"16.26","rise":"5.52%","time":"06\/28","volumn":"2.03\u4e07"},{"date":"2023\/06\/29 \u661f\u671f\u56db","price":"15.89","rise":"3.11%","time":"06\/29","volumn":"3.10\u4e07"},{"date":"2023\/06\/30 \u661f\u671f\u4e94","price":"16.07","rise":"4.28%","time":"06\/30","volumn":"3.00\u4e07"},{"date":"2023\/07\/03 \u661f\u671f\u4e00","price":"16.30","rise":"5.78%","time":"07\/03","volumn":"2.01\u4e07"},{"date":"2023\/07\/05 \u661f\u671f\u4e09","price":"15.76","rise":"2.27%","time":"07\/05","volumn":"3.10\u4e07"},{"date":"2023\/07\/06 \u661f\u671f\u56db","price":"15.47","rise":"0.39%","time":"07\/06","volumn":"3.39\u4e07"},{"date":"2023\/07\/07 \u661f\u671f\u4e94","price":"15.70","rise":"1.88%","time":"07\/07","volumn":"2.66\u4e07"},{"date":"2023\/07\/10 \u661f\u671f\u4e00","price":"15.46","rise":"0.32%","time":"07\/10","volumn":"2.62\u4e07"},{"date":"2023\/07\/11 \u661f\u671f\u4e8c","price":"15.78","rise":"2.40%","time":"07\/11","volumn":"2.65\u4e07"},{"date":"2023\/07\/12 \u661f\u671f\u4e09","price":"16.33","rise":"5.97%","time":"07\/12","volumn":"4.08\u4e07"},{"date":"2023\/07\/13 \u661f\u671f\u56db","price":"16.95","rise":"9.99%","time":"07\/13","volumn":"3.33\u4e07"},{"date":"2023\/07\/14 \u661f\u671f\u4e94","price":"16.76","rise":"8.76%","time":"07\/14","volumn":"2.24\u4e07"},{"date":"2023\/07\/17 \u661f\u671f\u4e00","price":"17.02","rise":"10.45%","time":"07\/17","volumn":"2.11\u4e07"},{"date":"2023\/07\/18 \u661f\u671f\u4e8c","price":"16.34","rise":"6.04%","time":"07\/18","volumn":"1.79\u4e07"},{"date":"2023\/07\/19 \u661f\u671f\u4e09","price":"16.09","rise":"4.41%","time":"07\/19","volumn":"1.76\u4e07"},{"date":"2023\/07\/20 \u661f\u671f\u56db","price":"16.29","rise":"5.71%","time":"07\/20","volumn":"1.52\u4e07"},{"date":"2023\/07\/21 \u661f\u671f\u4e94","price":"16.30","rise":"5.78%","time":"07\/21","volumn":"1.32\u4e07"},{"date":"2023\/07\/24 \u661f\u671f\u4e00","price":"17.09","rise":"10.90%","time":"07\/24","volumn":"3.08\u4e07"},{"date":"2023\/07\/25 \u661f\u671f\u4e8c","price":"17.04","rise":"10.58%","time":"07\/25","volumn":"3.15\u4e07"},{"date":"2023\/07\/26 \u661f\u671f\u4e09","price":"16.92","rise":"9.80%","time":"07\/26","volumn":"2.28\u4e07"},{"date":"2023\/07\/27 \u661f\u671f\u56db","price":"16.53","rise":"7.27%","time":"07\/27","volumn":"1.66\u4e07"},{"date":"2023\/07\/28 \u661f\u671f\u4e94","price":"17.87","rise":"15.96%","time":"07\/28","volumn":"4.76\u4e07"},{"date":"2023\/07\/31 \u661f\u671f\u4e00","price":"18.40","rise":"19.40%","time":"07\/31","volumn":"5.23\u4e07"},{"date":"2023\/08\/01 \u661f\u671f\u4e8c","price":"18.31","rise":"18.82%","time":"08\/01","volumn":"3.35\u4e07"},{"date":"2023\/08\/02 \u661f\u671f\u4e09","price":"17.26","rise":"12.01%","time":"08\/02","volumn":"3.65\u4e07"},{"date":"2023\/08\/03 \u661f\u671f\u56db","price":"17.32","rise":"12.39%","time":"08\/03","volumn":"2.55\u4e07"},{"date":"2023\/08\/04 \u661f\u671f\u4e94","price":"17.19","rise":"11.55%","time":"08\/04","volumn":"1.80\u4e07"},{"date":"2023\/08\/07 \u661f\u671f\u4e00","price":"17.20","rise":"11.62%","time":"08\/07","volumn":"2.66\u4e07"},{"date":"2023\/08\/08 \u661f\u671f\u4e8c","price":"17.09","rise":"10.90%","time":"08\/08","volumn":"3.33\u4e07"},{"date":"2023\/08\/09 \u661f\u671f\u4e09","price":"17.00","rise":"10.32%","time":"08\/09","volumn":"3.86\u4e07"},{"date":"2023\/08\/10 \u661f\u671f\u56db","price":"17.07","rise":"10.77%","time":"08\/10","volumn":"5.16\u4e07"},{"date":"2023\/08\/11 \u661f\u671f\u4e94","price":"16.15","rise":"4.80%","time":"08\/11","volumn":"6.09\u4e07"},{"date":"2023\/08\/14 \u661f\u671f\u4e00","price":"16.08","rise":"4.35%","time":"08\/14","volumn":"3.25\u4e07"},{"date":"2023\/08\/15 \u661f\u671f\u4e8c","price":"15.62","rise":"1.36%","time":"08\/15","volumn":"3.25\u4e07"},{"date":"2023\/08\/16 \u661f\u671f\u4e09","price":"15.24","rise":"-1.10%","time":"08\/16","volumn":"3.79\u4e07"},{"date":"2023\/08\/17 \u661f\u671f\u56db","price":"15.80","rise":"2.53%","time":"08\/17","volumn":"3.73\u4e07"},{"date":"2023\/08\/18 \u661f\u671f\u4e94","price":"14.50","rise":"-5.91%","time":"08\/18","volumn":"6.68\u4e07"},{"date":"2023\/08\/21 \u661f\u671f\u4e00","price":"15.38","rise":"-0.19%","time":"08\/21","volumn":"4.89\u4e07"},{"date":"2023\/08\/22 \u661f\u671f\u4e8c","price":"15.65","rise":"1.56%","time":"08\/22","volumn":"4.40\u4e07"},{"date":"2023\/08\/23 \u661f\u671f\u4e09","price":"15.57","rise":"1.04%","time":"08\/23","volumn":"3.81\u4e07"},{"date":"2023\/08\/24 \u661f\u671f\u56db","price":"15.62","rise":"1.36%","time":"08\/24","volumn":"3.79\u4e07"},{"date":"2023\/08\/25 \u661f\u671f\u4e94","price":"15.29","rise":"-0.78%","time":"08\/25","volumn":"3.34\u4e07"},{"date":"2023\/08\/28 \u661f\u671f\u4e00","price":"15.80","rise":"2.53%","time":"08\/28","volumn":"1.82\u4e07"},{"date":"2023\/08\/29 \u661f\u671f\u4e8c","price":"15.99","rise":"3.76%","time":"08\/29","volumn":"3.15\u4e07"},{"date":"2023\/08\/30 \u661f\u671f\u4e09","price":"15.43","rise":"0.13%","time":"08\/30","volumn":"2.98\u4e07"},{"date":"2023\/08\/31 \u661f\u671f\u56db","price":"15.36","rise":"-0.32%","time":"08\/31","volumn":"6.48\u4e07"},{"date":"2023\/09\/01 \u661f\u671f\u4e94","price":"15.78","rise":"2.40%","time":"09\/01","volumn":"2.17\u4e07"},{"date":"2023\/09\/05 \u661f\u671f\u4e8c","price":"15.22","rise":"-1.23%","time":"09\/05","volumn":"4.21\u4e07"},{"date":"2023\/09\/06 \u661f\u671f\u4e09","price":"15.11","rise":"-1.95%","time":"09\/06","volumn":"2.62\u4e07"},{"date":"2023\/09\/07 \u661f\u671f\u56db","price":"14.55","rise":"-5.58%","time":"09\/07","volumn":"2.23\u4e07"},{"date":"2023\/09\/08 \u661f\u671f\u4e94","price":"14.49","rise":"-5.97%","time":"09\/08","volumn":"1.60\u4e07"},{"date":"2023\/09\/11 \u661f\u671f\u4e00","price":"14.36","rise":"-6.81%","time":"09\/11","volumn":"2.41\u4e07"},{"date":"2023\/09\/12 \u661f\u671f\u4e8c","price":"14.35","rise":"-6.88%","time":"09\/12","volumn":"2.39\u4e07"},{"date":"2023\/09\/13 \u661f\u671f\u4e09","price":"14.34","rise":"-6.94%","time":"09\/13","volumn":"1.82\u4e07"},{"date":"2023\/09\/14 \u661f\u671f\u56db","price":"14.48","rise":"-6.04%","time":"09\/14","volumn":"2.15\u4e07"},{"date":"2023\/09\/15 \u661f\u671f\u4e94","price":"14.26","rise":"-7.46%","time":"09\/15","volumn":"6.08\u4e07"},{"date":"2023\/09\/18 \u661f\u671f\u4e00","price":"14.34","rise":"-6.94%","time":"09\/18","volumn":"1.95\u4e07"},{"date":"2023\/09\/19 \u661f\u671f\u4e8c","price":"14.27","rise":"-7.40%","time":"09\/19","volumn":"2.28\u4e07"},{"date":"2023\/09\/20 \u661f\u671f\u4e09","price":"14.02","rise":"-9.02%","time":"09\/20","volumn":"1.39\u4e07"},{"date":"2023\/09\/21 \u661f\u671f\u56db","price":"14.07","rise":"-8.70%","time":"09\/21","volumn":"3.94\u4e07"},{"date":"2023\/09\/22 \u661f\u671f\u4e94","price":"14.40","rise":"-6.55%","time":"09\/22","volumn":"2.02\u4e07"},{"date":"2023\/09\/25 \u661f\u671f\u4e00","price":"14.61","rise":"-5.19%","time":"09\/25","volumn":"1.91\u4e07"},{"date":"2023\/09\/26 \u661f\u671f\u4e8c","price":"14.53","rise":"-5.71%","time":"09\/26","volumn":"2.08\u4e07"},{"date":"2023\/09\/27 \u661f\u671f\u4e09","price":"15.19","rise":"-1.43%","time":"09\/27","volumn":"3.72\u4e07"},{"date":"2023\/09\/28 \u661f\u671f\u56db","price":"15.49","rise":"0.52%","time":"09\/28","volumn":"2.78\u4e07"},{"date":"2023\/09\/29 \u661f\u671f\u4e94","price":"15.58","rise":"1.10%","time":"09\/29","volumn":"2.75\u4e07"},{"date":"2023\/10\/02 \u661f\u671f\u4e00","price":"15.50","rise":"0.58%","time":"10\/02","volumn":"1.39\u4e07"},{"date":"2023\/10\/03 \u661f\u671f\u4e8c","price":"15.14","rise":"-1.75%","time":"10\/03","volumn":"1.62\u4e07"},{"date":"2023\/10\/04 \u661f\u671f\u4e09","price":"14.88","rise":"-3.44%","time":"10\/04","volumn":"2.24\u4e07"},{"date":"2023\/10\/05 \u661f\u671f\u56db","price":"14.85","rise":"-3.63%","time":"10\/05","volumn":"2.38\u4e07"},{"date":"2023\/10\/06 \u661f\u671f\u4e94","price":"15.53","rise":"0.78%","time":"10\/06","volumn":"2.51\u4e07"},{"date":"2023\/10\/09 \u661f\u671f\u4e00","price":"15.89","rise":"3.11%","time":"10\/09","volumn":"2.93\u4e07"},{"date":"2023\/10\/10 \u661f\u671f\u4e8c","price":"15.86","rise":"2.92%","time":"10\/10","volumn":"4.64\u4e07"},{"date":"2023\/10\/11 \u661f\u671f\u4e09","price":"15.96","rise":"3.57%","time":"10\/11","volumn":"3.94\u4e07"},{"date":"2023\/10\/12 \u661f\u671f\u56db","price":"15.21","rise":"-1.30%","time":"10\/12","volumn":"1.93\u4e07"},{"date":"2023\/10\/13 \u661f\u671f\u4e94","price":"15.01","rise":"-2.60%","time":"10\/13","volumn":"1.11\u4e07"},{"date":"2023\/10\/16 \u661f\u671f\u4e00","price":"14.91","rise":"-3.24%","time":"10\/16","volumn":"1.66\u4e07"},{"date":"2023\/10\/17 \u661f\u671f\u4e8c","price":"14.93","rise":"-3.11%","time":"10\/17","volumn":"1.50\u4e07"},{"date":"2023\/10\/18 \u661f\u671f\u4e09","price":"14.70","rise":"-4.61%","time":"10\/18","volumn":"1.56\u4e07"},{"date":"2023\/10\/19 \u661f\u671f\u56db","price":"14.32","rise":"-7.07%","time":"10\/19","volumn":"2.12\u4e07"},{"date":"2023\/10\/20 \u661f\u671f\u4e94","price":"14.22","rise":"-7.72%","time":"10\/20","volumn":"1.96\u4e07"},{"date":"2023\/10\/23 \u661f\u671f\u4e00","price":"14.08","rise":"-8.63%","time":"10\/23","volumn":"1.44\u4e07"},{"date":"2023\/10\/24 \u661f\u671f\u4e8c","price":"14.22","rise":"-7.72%","time":"10\/24","volumn":"4.50\u4e07"},{"date":"2023\/10\/25 \u661f\u671f\u4e09","price":"13.75","rise":"-10.77%","time":"10\/25","volumn":"3.68\u4e07"},{"date":"2023\/10\/26 \u661f\u671f\u56db","price":"14.06","rise":"-8.76%","time":"10\/26","volumn":"2.69\u4e07"},{"date":"2023\/10\/27 \u661f\u671f\u4e94","price":"14.04","rise":"-8.89%","time":"10\/27","volumn":"2.54\u4e07"},{"date":"2023\/10\/30 \u661f\u671f\u4e00","price":"13.94","rise":"-9.54%","time":"10\/30","volumn":"3.39\u4e07"},{"date":"2023\/10\/31 \u661f\u671f\u4e8c","price":"13.83","rise":"-10.25%","time":"10\/31","volumn":"3.06\u4e07"},{"date":"2023\/11\/01 \u661f\u671f\u4e09","price":"13.91","rise":"-9.73%","time":"11\/01","volumn":"3.76\u4e07"},{"date":"2023\/11\/02 \u661f\u671f\u56db","price":"14.21","rise":"-7.79%","time":"11\/02","volumn":"2.40\u4e07"},{"date":"2023\/11\/03 \u661f\u671f\u4e94","price":"15.09","rise":"-2.08%","time":"11\/03","volumn":"3.70\u4e07"},{"date":"2023\/11\/06 \u661f\u671f\u4e00","price":"14.86","rise":"-3.57%","time":"11\/06","volumn":"3.75\u4e07"},{"date":"2023\/11\/07 \u661f\u671f\u4e8c","price":"14.41","rise":"-6.49%","time":"11\/07","volumn":"2.69\u4e07"},{"date":"2023\/11\/08 \u661f\u671f\u4e09","price":"14.10","rise":"-8.50%","time":"11\/08","volumn":"3.94\u4e07"},{"date":"2023\/11\/09 \u661f\u671f\u56db","price":"13.72","rise":"-10.97%","time":"11\/09","volumn":"3.40\u4e07"},{"date":"2023\/11\/10 \u661f\u671f\u4e94","price":"13.86","rise":"-10.06%","time":"11\/10","volumn":"2.74\u4e07"},{"date":"2023\/11\/13 \u661f\u671f\u4e00","price":"13.87","rise":"-9.99%","time":"11\/13","volumn":"3.95\u4e07"},{"date":"2023\/11\/14 \u661f\u671f\u4e8c","price":"14.37","rise":"-6.75%","time":"11\/14","volumn":"6.77\u4e07"},{"date":"2023\/11\/15 \u661f\u671f\u4e09","price":"15.35","rise":"-0.39%","time":"11\/15","volumn":"8.16\u4e07"},{"date":"2023\/11\/16 \u661f\u671f\u56db","price":"14.88","rise":"-3.44%","time":"11\/16","volumn":"4.29\u4e07"},{"date":"2023\/11\/17 \u661f\u671f\u4e94","price":"15.09","rise":"-2.08%","time":"11\/17","volumn":"3.15\u4e07"},{"date":"2023\/11\/20 \u661f\u671f\u4e00","price":"16.02","rise":"3.96%","time":"11\/20","volumn":"4.37\u4e07"},{"date":"2023\/11\/21 \u661f\u671f\u4e8c","price":"15.32","rise":"-0.58%","time":"11\/21","volumn":"3.27\u4e07"},{"date":"2023\/11\/22 \u661f\u671f\u4e09","price":"15.72","rise":"2.01%","time":"11\/22","volumn":"2.88\u4e07"},{"date":"2023\/11\/24 \u661f\u671f\u4e94","price":"16.11","rise":"4.57%","time":"11\/24","volumn":"2.49\u4e07"},{"date":"2023\/11\/27 \u661f\u671f\u4e00","price":"15.73","rise":"2.08%","time":"11\/27","volumn":"3.36\u4e07"},{"date":"2023\/11\/28 \u661f\u671f\u4e8c","price":"16.00","rise":"3.83%","time":"11\/28","volumn":"3.11\u4e07"},{"date":"2023\/11\/29 \u661f\u671f\u4e09","price":"15.90","rise":"3.18%","time":"11\/29","volumn":"3.83\u4e07"},{"date":"2023\/11\/30 \u661f\u671f\u56db","price":"15.60","rise":"1.23%","time":"11\/30","volumn":"6.14\u4e07"},{"date":"2023\/12\/01 \u661f\u671f\u4e94","price":"15.23","rise":"-1.17%","time":"12\/01","volumn":"2.31\u4e07"},{"date":"2023\/12\/04 \u661f\u671f\u4e00","price":"14.86","rise":"-3.57%","time":"12\/04","volumn":"2.76\u4e07"},{"date":"2023\/12\/05 \u661f\u671f\u4e8c","price":"14.78","rise":"-4.09%","time":"12\/05","volumn":"4.23\u4e07"},{"date":"2023\/12\/06 \u661f\u671f\u4e09","price":"14.83","rise":"-3.76%","time":"12\/06","volumn":"4.01\u4e07"},{"date":"2023\/12\/07 \u661f\u671f\u56db","price":"15.01","rise":"-2.60%","time":"12\/07","volumn":"3.54\u4e07"},{"date":"2023\/12\/08 \u661f\u671f\u4e94","price":"14.84","rise":"-3.70%","time":"12\/08","volumn":"3.59\u4e07"},{"date":"2023\/12\/11 \u661f\u671f\u4e00","price":"14.97","rise":"-2.86%","time":"12\/11","volumn":"3.07\u4e07"},{"date":"2023\/12\/12 \u661f\u671f\u4e8c","price":"15.25","rise":"-1.04%","time":"12\/12","volumn":"2.82\u4e07"},{"date":"2023\/12\/13 \u661f\u671f\u4e09","price":"15.54","rise":"0.84%","time":"12\/13","volumn":"4.15\u4e07"},{"date":"2023\/12\/14 \u661f\u671f\u56db","price":"16.10","rise":"4.48%","time":"12\/14","volumn":"3.93\u4e07"},{"date":"2023\/12\/15 \u661f\u671f\u4e94","price":"16.32","rise":"5.91%","time":"12\/15","volumn":"4.77\u4e07"},{"date":"2023\/12\/18 \u661f\u671f\u4e00","price":"16.36","rise":"6.16%","time":"12\/18","volumn":"1.91\u4e07"},{"date":"2023\/12\/19 \u661f\u671f\u4e8c","price":"16.20","rise":"5.13%","time":"12\/19","volumn":"1.73\u4e07"},{"date":"2023\/12\/20 \u661f\u671f\u4e09","price":"15.75","rise":"2.21%","time":"12\/20","volumn":"2.14\u4e07"},{"date":"2023\/12\/21 \u661f\u671f\u56db","price":"16.69","rise":"8.31%","time":"12\/21","volumn":"2.70\u4e07"},{"date":"2023\/12\/22 \u661f\u671f\u4e94","price":"16.48","rise":"6.94%","time":"12\/22","volumn":"1.81\u4e07"},{"date":"2023\/12\/26 \u661f\u671f\u4e8c","price":"16.21","rise":"5.19%","time":"12\/26","volumn":"1.54\u4e07"},{"date":"2023\/12\/27 \u661f\u671f\u4e09","price":"16.43","rise":"6.62%","time":"12\/27","volumn":"2.87\u4e07"},{"date":"2023\/12\/28 \u661f\u671f\u56db","price":"17.11","rise":"11.03%","time":"12\/28","volumn":"5.39\u4e07"},{"date":"2023\/12\/29 \u661f\u671f\u4e94","price":"17.33","rise":"12.46%","time":"12\/29","volumn":"3.16\u4e07"},{"date":"2024\/01\/02 \u661f\u671f\u4e8c","price":"16.94","rise":"9.93%","time":"01\/02","volumn":"1.90\u4e07"},{"date":"2024\/01\/03 \u661f\u671f\u4e09","price":"17.05","rise":"10.64%","time":"01\/03","volumn":"2.11\u4e07"},{"date":"2024\/01\/04 \u661f\u671f\u56db","price":"16.84","rise":"9.28%","time":"01\/04","volumn":"2.18\u4e07"},{"date":"2024\/01\/05 \u661f\u671f\u4e94","price":"16.16","rise":"4.87%","time":"01\/05","volumn":"1.96\u4e07"},{"date":"2024\/01\/08 \u661f\u671f\u4e00","price":"15.87","rise":"2.99%","time":"01\/08","volumn":"4.13\u4e07"},{"date":"2024\/01\/09 \u661f\u671f\u4e8c","price":"16.08","rise":"4.35%","time":"01\/09","volumn":"3.67\u4e07"},{"date":"2024\/01\/10 \u661f\u671f\u4e09","price":"16.42","rise":"6.55%","time":"01\/10","volumn":"3.71\u4e07"},{"date":"2024\/01\/11 \u661f\u671f\u56db","price":"16.46","rise":"6.81%","time":"01\/11","volumn":"2.59\u4e07"},{"date":"2024\/01\/12 \u661f\u671f\u4e94","price":"16.24","rise":"5.39%","time":"01\/12","volumn":"1.29\u4e07"},{"date":"2024\/01\/16 \u661f\u671f\u4e8c","price":"15.69","rise":"1.82%","time":"01\/16","volumn":"2.95\u4e07"},{"date":"2024\/01\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-0.52%","time":"01\/17","volumn":"3.66\u4e07"},{"date":"2024\/01\/18 \u661f\u671f\u56db","price":"14.68","rise":"-4.74%","time":"01\/18","volumn":"2.96\u4e07"},{"date":"2024\/01\/19 \u661f\u671f\u4e94","price":"14.60","rise":"-5.26%","time":"01\/19","volumn":"3.14\u4e07"},{"date":"2024\/01\/22 \u661f\u671f\u4e00","price":"14.52","rise":"-5.78%","time":"01\/22","volumn":"3.22\u4e07"},{"date":"2024\/01\/23 \u661f\u671f\u4e8c","price":"14.76","rise":"-4.22%","time":"01\/23","volumn":"3.60\u4e07"},{"date":"2024\/01\/24 \u661f\u671f\u4e09","price":"15.99","rise":"3.76%","time":"01\/24","volumn":"5.35\u4e07"},{"date":"2024\/01\/25 \u661f\u671f\u56db","price":"15.52","rise":"0.71%","time":"01\/25","volumn":"3.33\u4e07"},{"date":"2024\/01\/26 \u661f\u671f\u4e94","price":"15.63","rise":"1.43%","time":"01\/26","volumn":"2.20\u4e07"},{"date":"2024\/01\/29 \u661f\u671f\u4e00","price":"15.51","rise":"0.65%","time":"01\/29","volumn":"2.24\u4e07"},{"date":"2024\/01\/30 \u661f\u671f\u4e8c","price":"15.40","rise":"-0.06%","time":"01\/30","volumn":"2.26\u4e07"},{"date":"2024\/01\/31 \u661f\u671f\u4e09","price":"15.46","rise":"0.32%","time":"01\/31","volumn":"2.49\u4e07"},{"date":"2024\/02\/01 \u661f\u671f\u56db","price":"15.98","rise":"3.70%","time":"02\/01","volumn":"2.75\u4e07"},{"date":"2024\/02\/02 \u661f\u671f\u4e94","price":"15.57","rise":"1.04%","time":"02\/02","volumn":"2.00\u4e07"},{"date":"2024\/02\/05 \u661f\u671f\u4e00","price":"15.59","rise":"1.17%","time":"02\/05","volumn":"1.99\u4e07"},{"date":"2024\/02\/06 \u661f\u671f\u4e8c","price":"16.68","rise":"8.24%","time":"02\/06","volumn":"3.59\u4e07"},{"date":"2024\/02\/07 \u661f\u671f\u4e09","price":"16.46","rise":"6.81%","time":"02\/07","volumn":"2.38\u4e07"},{"date":"2024\/02\/08 \u661f\u671f\u56db","price":"16.04","rise":"4.09%","time":"02\/08","volumn":"2.32\u4e07"},{"date":"2024\/02\/09 \u661f\u671f\u4e94","price":"16.36","rise":"6.16%","time":"02\/09","volumn":"1.22\u4e07"},{"date":"2024\/02\/12 \u661f\u671f\u4e00","price":"16.64","rise":"7.98%","time":"02\/12","volumn":"1.58\u4e07"},{"date":"2024\/02\/13 \u661f\u671f\u4e8c","price":"16.04","rise":"4.09%","time":"02\/13","volumn":"1.27\u4e07"},{"date":"2024\/02\/14 \u661f\u671f\u4e09","price":"16.46","rise":"6.81%","time":"02\/14","volumn":"1.44\u4e07"},{"date":"2024\/02\/15 \u661f\u671f\u56db","price":"16.77","rise":"8.83%","time":"02\/15","volumn":"1.81\u4e07"},{"date":"2024\/02\/16 \u661f\u671f\u4e94","price":"16.45","rise":"6.75%","time":"02\/16","volumn":"2.43\u4e07"},{"date":"2024\/02\/20 \u661f\u671f\u4e8c","price":"16.14","rise":"4.74%","time":"02\/20","volumn":"3.07\u4e07"},{"date":"2024\/02\/21 \u661f\u671f\u4e09","price":"16.09","rise":"4.41%","time":"02\/21","volumn":"2.25\u4e07"},{"date":"2024\/02\/22 \u661f\u671f\u56db","price":"16.35","rise":"6.10%","time":"02\/22","volumn":"1.94\u4e07"},{"date":"2024\/02\/23 \u661f\u671f\u4e94","price":"16.56","rise":"7.46%","time":"02\/23","volumn":"1.71\u4e07"},{"date":"2024\/02\/26 \u661f\u671f\u4e00","price":"16.74","rise":"8.63%","time":"02\/26","volumn":"3.18\u4e07"},{"date":"2024\/02\/27 \u661f\u671f\u4e8c","price":"16.91","rise":"9.73%","time":"02\/27","volumn":"3.07\u4e07"},{"date":"2024\/02\/28 \u661f\u671f\u4e09","price":"19.10","rise":"23.95%","time":"02\/28","volumn":"15.13\u4e07"},{"date":"2024\/02\/29 \u661f\u671f\u56db","price":"18.82","rise":"22.13%","time":"02\/29","volumn":"7.05\u4e07"},{"date":"2024\/03\/01 \u661f\u671f\u4e94","price":"18.93","rise":"22.84%","time":"03\/01","volumn":"4.99\u4e07"},{"date":"2024\/03\/04 \u661f\u671f\u4e00","price":"17.51","rise":"13.63%","time":"03\/04","volumn":"9.32\u4e07"},{"date":"2024\/03\/05 \u661f\u671f\u4e8c","price":"17.34","rise":"12.52%","time":"03\/05","volumn":"7.34\u4e07"},{"date":"2024\/03\/06 \u661f\u671f\u4e09","price":"17.32","rise":"12.39%","time":"03\/06","volumn":"4.22\u4e07"},{"date":"2024\/03\/07 \u661f\u671f\u56db","price":"17.05","rise":"10.64%","time":"03\/07","volumn":"3.86\u4e07"},{"date":"2024\/03\/08 \u661f\u671f\u4e94","price":"16.85","rise":"9.34%","time":"03\/08","volumn":"3.12\u4e07"},{"date":"2024\/03\/11 \u661f\u671f\u4e00","price":"16.43","rise":"6.62%","time":"03\/11","volumn":"5.07\u4e07"},{"date":"2024\/03\/12 \u661f\u671f\u4e8c","price":"17.17","rise":"11.42%","time":"03\/12","volumn":"7.79\u4e07"},{"date":"2024\/03\/13 \u661f\u671f\u4e09","price":"17.09","rise":"10.90%","time":"03\/13","volumn":"5.83\u4e07"},{"date":"2024\/03\/14 \u661f\u671f\u56db","price":"17.27","rise":"12.07%","time":"03\/14","volumn":"3.97\u4e07"},{"date":"2024\/03\/15 \u661f\u671f\u4e94","price":"17.22","rise":"11.75%","time":"03\/15","volumn":"3.96\u4e07"},{"date":"2024\/03\/18 \u661f\u671f\u4e00","price":"17.16","rise":"11.36%","time":"03\/18","volumn":"3.15\u4e07"},{"date":"2024\/03\/19 \u661f\u671f\u4e8c","price":"17.12","rise":"11.10%","time":"03\/19","volumn":"3.34\u4e07"},{"date":"2024\/03\/20 \u661f\u671f\u4e09","price":"17.77","rise":"15.31%","time":"03\/20","volumn":"2.62\u4e07"},{"date":"2024\/03\/21 \u661f\u671f\u56db","price":"17.68","rise":"14.73%","time":"03\/21","volumn":"3.32\u4e07"},{"date":"2024\/03\/22 \u661f\u671f\u4e94","price":"16.62","rise":"7.85%","time":"03\/22","volumn":"5.00\u4e07"},{"date":"2024\/03\/25 \u661f\u671f\u4e00","price":"16.60","rise":"7.72%","time":"03\/25","volumn":"2.78\u4e07"},{"date":"2024\/03\/26 \u661f\u671f\u4e8c","price":"16.11","rise":"4.54%","time":"03\/26","volumn":"5.41\u4e07"},{"date":"2024\/03\/27 \u661f\u671f\u4e09","price":"16.46","rise":"6.81%","time":"03\/27","volumn":"5.25\u4e07"},{"date":"2024\/03\/28 \u661f\u671f\u56db","price":"16.55","rise":"7.40%","time":"03\/28","volumn":"3.01\u4e07"},{"date":"2024\/04\/01 \u661f\u671f\u4e00","price":"17.48","rise":"13.43%","time":"04\/01","volumn":"4.01\u4e07"},{"date":"2024\/04\/02 \u661f\u671f\u4e8c","price":"17.51","rise":"13.63%","time":"04\/02","volumn":"3.96\u4e07"},{"date":"2024\/04\/03 \u661f\u671f\u4e09","price":"17.47","rise":"13.37%","time":"04\/03","volumn":"4.66\u4e07"},{"date":"2024\/04\/04 \u661f\u671f\u56db","price":"17.15","rise":"11.29%","time":"04\/04","volumn":"2.11\u4e07"},{"date":"2024\/04\/05 \u661f\u671f\u4e94","price":"17.06","rise":"10.71%","time":"04\/05","volumn":"1.85\u4e07"},{"date":"2024\/04\/08 \u661f\u671f\u4e00","price":"16.84","rise":"9.28%","time":"04\/08","volumn":"5.68\u4e07"},{"date":"2024\/04\/09 \u661f\u671f\u4e8c","price":"17.09","rise":"10.90%","time":"04\/09","volumn":"2.56\u4e07"},{"date":"2024\/04\/10 \u661f\u671f\u4e09","price":"17.04","rise":"10.58%","time":"04\/10","volumn":"2.17\u4e07"},{"date":"2024\/04\/11 \u661f\u671f\u56db","price":"17.10","rise":"10.97%","time":"04\/11","volumn":"2.85\u4e07"},{"date":"2024\/04\/12 \u661f\u671f\u4e94","price":"16.25","rise":"5.45%","time":"04\/12","volumn":"2.92\u4e07"},{"date":"2024\/04\/15 \u661f\u671f\u4e00","price":"16.16","rise":"4.87%","time":"04\/15","volumn":"2.55\u4e07"},{"date":"2024\/04\/16 \u661f\u671f\u4e8c","price":"15.72","rise":"2.01%","time":"04\/16","volumn":"3.49\u4e07"},{"date":"2024\/04\/17 \u661f\u671f\u4e09","price":"15.33","rise":"-0.52%","time":"04\/17","volumn":"3.45\u4e07"},{"date":"2024\/04\/18 \u661f\u671f\u56db","price":"15.15","rise":"-1.69%","time":"04\/18","volumn":"6.65\u4e07"},{"date":"2024\/04\/19 \u661f\u671f\u4e94","price":"15.16","rise":"-1.62%","time":"04\/19","volumn":"3.29\u4e07"},{"date":"2024\/04\/22 \u661f\u671f\u4e00","price":"15.60","rise":"1.23%","time":"04\/22","volumn":"3.24\u4e07"},{"date":"2024\/04\/23 \u661f\u671f\u4e8c","price":"15.79","rise":"2.47%","time":"04\/23","volumn":"3.85\u4e07"},{"date":"2024\/04\/24 \u661f\u671f\u4e09","price":"15.81","rise":"2.60%","time":"04\/24","volumn":"4.17\u4e07"},{"date":"2024\/04\/25 \u661f\u671f\u56db","price":"15.74","rise":"2.14%","time":"04\/25","volumn":"2.72\u4e07"},{"date":"2024\/04\/26 \u661f\u671f\u4e94","price":"15.73","rise":"2.08%","time":"04\/26","volumn":"3.47\u4e07"},{"date":"2024\/04\/29 \u661f\u671f\u4e00","price":"15.89","rise":"3.11%","time":"04\/29","volumn":"3.65\u4e07"},{"date":"2024\/04\/30 \u661f\u671f\u4e8c","price":"15.04","rise":"-2.40%","time":"04\/30","volumn":"5.81\u4e07"},{"date":"2024\/05\/01 \u661f\u671f\u4e09","price":"14.98","rise":"-2.79%","time":"05\/01","volumn":"3.40\u4e07"},{"date":"2024\/05\/02 \u661f\u671f\u56db","price":"16.06","rise":"4.22%","time":"05\/02","volumn":"8.17\u4e07"},{"date":"2024\/05\/03 \u661f\u671f\u4e94","price":"16.45","rise":"6.75%","time":"05\/03","volumn":"3.60\u4e07"},{"date":"2024\/05\/06 \u661f\u671f\u4e00","price":"16.17","rise":"4.93%","time":"05\/06","volumn":"2.41\u4e07"},{"date":"2024\/05\/07 \u661f\u671f\u4e8c","price":"15.65","rise":"1.56%","time":"05\/07","volumn":"5.12\u4e07"},{"date":"2024\/05\/08 \u661f\u671f\u4e09","price":"15.92","rise":"3.31%","time":"05\/08","volumn":"3.29\u4e07"},{"date":"2024\/05\/09 \u661f\u671f\u56db","price":"15.84","rise":"2.79%","time":"05\/09","volumn":"2.66\u4e07"},{"date":"2024\/05\/10 \u661f\u671f\u4e94","price":"15.90","rise":"3.18%","time":"05\/10","volumn":"2.50\u4e07"},{"date":"2024\/05\/13 \u661f\u671f\u4e00","price":"16.81","rise":"9.09%","time":"05\/13","volumn":"4.80\u4e07"},{"date":"2024\/05\/14 \u661f\u671f\u4e8c","price":"16.40","rise":"6.42%","time":"05\/14","volumn":"2.79\u4e07"},{"date":"2024\/05\/15 \u661f\u671f\u4e09","price":"16.60","rise":"7.72%","time":"05\/15","volumn":"2.14\u4e07"},{"date":"2024\/05\/16 \u661f\u671f\u56db","price":"17.16","rise":"11.36%","time":"05\/16","volumn":"3.97\u4e07"}],"points":"240"}}